KissMeData/048430/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,192800,198511790,7950,7950,7950,7950,716
20240311,192700,198511790,7950,7950,7950,7950,0
20240311,192600,198511790,7950,7950,7950,7950,0
20240311,192500,198511790,7950,7950,7950,7950,0
20240311,192400,198511790,7950,7950,7950,7950,0
20240311,192300,198511790,7950,7950,7950,7950,0
20240311,192200,198511790,7950,7950,7950,7950,0
20240311,192100,198511790,7950,7950,7950,7950,0
20240311,192000,198511790,7950,7950,7950,7950,0
20240311,191900,198511790,7950,7950,7950,7950,0
20240311,191800,198511790,7950,7950,7950,7950,0
20240311,191700,198511790,7950,7950,7950,7950,0
20240311,191600,198511790,7950,7950,7950,7950,0
20240311,191500,198511790,7950,7950,7950,7950,0
20240311,191400,198511790,7950,7950,7950,7950,0
20240311,191300,198511790,7950,7950,7950,7950,0
20240311,191200,198511790,7950,7950,7950,7950,0
20240311,191100,198511790,7950,7950,7950,7950,0
20240311,191000,198511790,7950,7950,7950,7950,0
20240311,190900,198511790,7950,7950,7950,7950,0
20240311,190800,198511790,7950,7950,7950,7950,0
20240311,190700,198511790,7950,7950,7950,7950,0
20240311,190600,198511790,7950,7950,7950,7950,0
20240311,190500,198511790,7950,7950,7950,7950,0
20240311,190400,198511790,7950,7950,7950,7950,0
20240311,190300,198511790,7950,7950,7950,7950,0
20240311,190200,198511790,7950,7950,7950,7950,0
20240311,190100,198511790,7950,7950,7950,7950,0
20240311,190000,198511790,7950,7950,7950,7950,0
20240311,185900,198511790,7950,7950,7950,7950,0
20240311,185800,198511790,7950,7950,7950,7950,716
20240311,185700,198511790,7950,7950,7950,7950,0
20240311,185600,198511790,7950,7950,7950,7950,0
20240311,185500,198511790,7950,7950,7950,7950,0
20240311,185400,198511790,7950,7950,7950,7950,0
20240311,185300,198511790,7950,7950,7950,7950,0
20240311,185200,198511790,7950,7950,7950,7950,0
20240311,185100,198511790,7950,7950,7950,7950,0
20240311,185000,198511790,7950,7950,7950,7950,0
20240311,184900,198511790,7950,7950,7950,7950,0
20240311,184800,198511790,7950,7950,7950,7950,0
20240311,184700,198511790,7950,7950,7950,7950,0
20240311,184600,198511790,7950,7950,7950,7950,0
20240311,184500,198511790,7950,7950,7950,7950,0
20240311,184400,198511790,7950,7950,7950,7950,0
20240311,184300,198511790,7950,7950,7950,7950,0
20240311,184200,198511790,7950,7950,7950,7950,0
20240311,184100,198511790,7950,7950,7950,7950,0
20240311,184000,198511790,7950,7950,7950,7950,0
20240311,183900,198511790,7950,7950,7950,7950,0
20240311,183800,198511790,7950,7950,7950,7950,0
20240311,183700,198511790,7950,7950,7950,7950,0
20240311,183600,198511790,7950,7950,7950,7950,0
20240311,183500,198511790,7950,7950,7950,7950,0
20240311,183400,198511790,7950,7950,7950,7950,0
20240311,183300,198511790,7950,7950,7950,7950,0
20240311,183200,198511790,7950,7950,7950,7950,0
20240311,183100,198511790,7950,7950,7950,7950,0
20240311,183000,198511790,7950,7950,7950,7950,0
20240311,182900,198511790,7950,7950,7950,7950,0
20240311,182800,198511790,7950,7950,7950,7950,716
20240311,182700,198511790,7950,7950,7950,7950,0
20240311,182600,198511790,7950,7950,7950,7950,0
20240311,182500,198511790,7950,7950,7950,7950,0
20240311,182400,198511790,7950,7950,7950,7950,0
20240311,182300,198511790,7950,7950,7950,7950,0
20240311,182200,198511790,7950,7950,7950,7950,0
20240311,182100,198511790,7950,7950,7950,7950,0
20240311,182000,198511790,7950,7950,7950,7950,0
20240311,181900,198511790,7950,7950,7950,7950,0
20240311,181800,198511790,7950,7950,7950,7950,0
20240311,181700,198511790,7950,7950,7950,7950,0
20240311,181600,198511790,7950,7950,7950,7950,0
20240311,181500,198511790,7950,7950,7950,7950,0
20240311,181400,198511790,7950,7950,7950,7950,0
20240311,181300,198511790,7950,7950,7950,7950,0
20240311,181200,198511790,7950,7950,7950,7950,0
20240311,181100,198511790,7950,7950,7950,7950,0
20240311,181000,198511790,7950,7950,7950,7950,0
20240311,180900,198511790,7950,7950,7950,7950,0
20240311,180800,198511790,7950,7950,7950,7950,0
20240311,180700,198511790,7950,7950,7950,7950,0
20240311,180600,198511790,7950,7950,7950,7950,0
20240311,180500,198511790,7950,7950,7950,7950,0
20240311,180400,198511790,7950,7950,7950,7950,0
20240311,180300,198511790,7950,7950,7950,7950,0
20240311,180200,198511790,7950,7950,7950,7950,0
20240311,180100,198511790,7950,7950,7950,7950,0
20240311,180000,198511790,7950,7950,7950,7950,0
20240311,175900,198511790,7950,7950,7950,7950,0
20240311,175800,198511790,7950,7950,7950,7950,716
20240311,175700,198511790,7950,7950,7950,7950,0
20240311,175600,198511790,7950,7950,7950,7950,0
20240311,175500,198511790,7950,7950,7950,7950,0
20240311,175400,198511790,7950,7950,7950,7950,0
20240311,175300,198511790,7950,7950,7950,7950,0
20240311,175200,198511790,7950,7950,7950,7950,0
20240311,175100,198511790,7950,7950,7950,7950,0
20240311,175000,198511790,7950,7950,7950,7950,0
20240311,174900,198511790,7950,7950,7950,7950,0
20240311,174800,198511790,7950,7950,7950,7950,0
20240311,174700,198511790,7950,7950,7950,7950,0
20240311,174600,198511790,7950,7950,7950,7950,0
20240311,174500,198511790,7950,7950,7950,7950,0
20240311,174400,198511790,7950,7950,7950,7950,0
20240311,174300,198511790,7950,7950,7950,7950,0
20240311,174200,198511790,7950,7950,7950,7950,0
20240311,174100,198511790,7950,7950,7950,7950,0
20240311,174000,198511790,7950,7950,7950,7950,0
20240311,173900,198511790,7950,7950,7950,7950,0
20240311,173800,198511790,7950,7950,7950,7950,0
20240311,173700,198511790,7950,7950,7950,7950,0
20240311,173600,198511790,7950,7950,7950,7950,0
20240311,173500,198511790,7950,7950,7950,7950,0
20240311,173400,198511790,7950,7950,7950,7950,0
20240311,173300,198511790,7950,7950,7950,7950,0
20240311,173200,198511790,7950,7950,7950,7950,0
20240311,173100,198511790,7950,7950,7950,7950,0
20240311,173000,198511790,7950,7950,7950,7950,0
20240311,172900,198511790,7950,7950,7950,7950,0
20240311,172800,198511790,7950,7950,7950,7950,716
20240311,172700,198511790,7950,7950,7950,7950,0
20240311,172600,198511790,7950,7950,7950,7950,0
20240311,172500,198511790,7950,7950,7950,7950,0
20240311,172400,198511790,7950,7950,7950,7950,0
20240311,172300,198511790,7950,7950,7950,7950,0
20240311,172200,198511790,7950,7950,7950,7950,0
20240311,172100,198511790,7950,7950,7950,7950,0
20240311,172000,198511790,7950,7950,7950,7950,0
20240311,171900,198511790,7950,7950,7950,7950,0
20240311,171800,198511790,7950,7950,7950,7950,0
20240311,171700,198511790,7950,7950,7950,7950,0
20240311,171600,198511790,7950,7950,7950,7950,0
20240311,171500,198511790,7950,7950,7950,7950,0
20240311,171400,198511790,7950,7950,7950,7950,0
20240311,171300,198511790,7950,7950,7950,7950,0
20240311,171200,198511790,7950,7950,7950,7950,0
20240311,171100,198511790,7950,7950,7950,7950,0
20240311,171000,198511790,7950,7950,7950,7950,0
20240311,170900,198511790,7950,7950,7950,7950,0
20240311,170800,198511790,7950,7950,7950,7950,0
20240311,170700,198511790,7950,7950,7950,7950,0
20240311,170600,198511790,7950,7950,7950,7950,0
20240311,170500,198511790,7950,7950,7950,7950,0
20240311,170400,198511790,7950,7950,7950,7950,0
20240311,170300,198511790,7950,7950,7950,7950,0
20240311,170200,198511790,7950,7950,7950,7950,0
20240311,170100,198511790,7950,7950,7950,7950,0
20240311,170000,198511790,7950,7950,7950,7950,0
20240311,165900,198511790,7950,7950,7950,7950,0
20240311,165800,198511790,7950,7950,7950,7950,716
20240311,165700,198511790,7950,7950,7950,7950,0
20240311,165600,198511790,7950,7950,7950,7950,0
20240311,165500,198511790,7950,7950,7950,7950,0
20240311,165400,198511790,7950,7950,7950,7950,0
20240311,165300,198511790,7950,7950,7950,7950,0
20240311,165200,198511790,7950,7950,7950,7950,0
20240311,165100,198511790,7950,7950,7950,7950,0
20240311,165000,198511790,7950,7950,7950,7950,0
20240311,164900,198511790,7950,7950,7950,7950,0
20240311,164800,198511790,7950,7950,7950,7950,0
20240311,164700,198511790,7950,7950,7950,7950,0
20240311,164600,198511790,7950,7950,7950,7950,0
20240311,164500,198511790,7950,7950,7950,7950,0
20240311,164400,198511790,7950,7950,7950,7950,0
20240311,164300,198511790,7950,7950,7950,7950,0
20240311,164200,198511790,7950,7950,7950,7950,0
20240311,164100,198511790,7950,7950,7950,7950,0
20240311,164000,198511790,7950,7950,7950,7950,0
20240311,163900,198511790,7950,7950,7950,7950,0
20240311,163800,198511790,7950,7950,7950,7950,0
20240311,163700,198511790,7950,7950,7950,7950,0
20240311,163600,198511790,7950,7950,7950,7950,0
20240311,163500,198511790,7950,7950,7950,7950,0
20240311,163400,198511790,7950,7950,7950,7950,0
20240311,163300,198511790,7950,7950,7950,7950,0
20240311,163200,198511790,7950,7950,7950,7950,0
20240311,163100,198511790,7950,7950,7950,7950,0
20240311,163000,198511790,7950,7950,7950,7950,0
20240311,162900,198511790,7950,7950,7950,7950,0
20240311,162800,198511790,7950,7950,7950,7950,716
20240311,162700,198511790,7950,7950,7950,7950,0
20240311,162600,198511790,7950,7950,7950,7950,0
20240311,162500,198511790,7950,7950,7950,7950,0
20240311,162400,198511790,7950,7950,7950,7950,0
20240311,162300,198511790,7950,7950,7950,7950,0
20240311,162200,198511790,7950,7950,7950,7950,0
20240311,162100,198511790,7950,7950,7950,7950,0
20240311,162000,198511790,7950,7950,7950,7950,0
20240311,161900,198511790,7950,7950,7950,7950,0
20240311,161800,198511790,7950,7950,7950,7950,0
20240311,161700,198511790,7950,7950,7950,7950,0
20240311,161600,198511790,7950,7950,7950,7950,0
20240311,161500,198511790,7950,7950,7950,7950,0
20240311,161400,198511790,7950,7950,7950,7950,0
20240311,161300,198511790,7950,7950,7950,7950,0
20240311,161200,198511790,7950,7950,7950,7950,0
20240311,161100,198511790,7950,7950,7950,7950,0
20240311,161000,198511790,7950,7950,7950,7950,0
20240311,160900,198511790,7950,7950,7950,7950,0
20240311,160800,198511790,7950,7950,7950,7950,0
20240311,160700,198511790,7950,7950,7950,7950,0
20240311,160600,198511790,7950,7950,7950,7950,0
20240311,160500,198511790,7950,7950,7950,7950,0
20240311,160400,198511790,7950,7950,7950,7950,0
20240311,160300,198511790,7950,7950,7950,7950,0
20240311,160200,198511790,7950,7950,7950,7950,0
20240311,160100,198511790,7950,7950,7950,7950,0
20240311,160000,198511790,7950,7950,7950,7950,0
20240311,155900,198511790,7950,7950,7950,7950,0
20240311,155800,198511790,7950,7950,7950,7950,716
20240311,155700,198511790,7950,7950,7950,7950,0
20240311,155600,198511790,7950,7950,7950,7950,0
20240311,155500,198511790,7950,7950,7950,7950,0
20240311,155400,198511790,7950,7950,7950,7950,0
20240311,155300,198511790,7950,7950,7950,7950,0
20240311,155200,198511790,7950,7950,7950,7950,0
20240311,155100,198511790,7950,7950,7950,7950,0
20240311,155000,198511790,7950,7950,7950,7950,0
20240311,154900,198511790,7950,7950,7950,7950,0
20240311,154800,198511790,7950,7950,7950,7950,0
20240311,154700,198511790,7950,7950,7950,7950,0
20240311,154600,198511790,7950,7950,7950,7950,0
20240311,154500,198511790,7950,7950,7950,7950,0
20240311,154400,198511790,7950,7950,7950,7950,0
20240311,154300,198511790,7950,7950,7950,7950,0
20240311,154200,198511790,7950,7950,7950,7950,0
20240311,154100,198511790,7950,7950,7950,7950,0
20240311,154000,198511790,7950,7950,7950,7950,0
20240311,153900,198511790,7950,7950,7950,7950,0
20240311,153800,198511790,7950,7950,7950,7950,0
20240311,153700,198511790,7950,7950,7950,7950,0
20240311,153600,198511790,7950,7950,7950,7950,0
20240311,153500,198511790,7950,7950,7950,7950,0
20240311,153400,198511790,7950,7950,7950,7950,0
20240311,153300,198511790,7950,7950,7950,7950,0
20240311,153200,198511790,7950,7950,7950,7950,0
20240311,153100,198511790,7950,7950,7950,7950,0
20240311,153000,198511790,7950,7950,7950,7950,716
20240311,152900,192819590,7950,7950,7950,7950,0
20240311,152800,192819590,7950,7950,7950,7950,0
20240311,152700,192819590,7950,7950,7950,7950,0
20240311,152600,192819590,7950,7950,7950,7950,0
20240311,152500,192819590,7950,7950,7950,7950,0
20240311,152400,192819590,7950,7950,7950,7950,0
20240311,152300,192819590,7950,7950,7950,7950,0
20240311,152200,192819590,7950,7950,7950,7950,0
20240311,152100,192819590,7950,7950,7950,7950,0
20240311,152000,192819590,7950,7950,7950,7950,0
20240311,151900,192819590,7950,7950,7950,7950,0
20240311,151800,192819590,7950,7950,7950,7950,0
20240311,151700,192819590,7950,7930,7950,7930,9
20240311,151600,192748200,7930,7930,7930,7930,518
20240311,151500,188640460,7930,7930,7930,7930,0
20240311,151400,188640460,7930,7930,7930,7930,5
20240311,151300,188600810,7930,7960,7960,7930,1099
20240311,151200,179875980,7950,7950,7950,7950,0
20240311,151100,179875980,7950,7950,7950,7950,291
20240311,151000,177562530,7960,7960,7960,7960,41
20240311,150900,177236170,7960,7960,7960,7960,0
20240311,150800,177236170,7960,7960,7960,7960,3
20240311,150700,177212290,7960,7950,7960,7950,21
20240311,150600,177045330,7940,7930,7940,7930,82
20240311,150500,176394960,7940,7940,7940,7940,0
20240311,150400,176394960,7940,7940,7940,7940,13
20240311,150300,176291740,7950,7950,7950,7950,0
20240311,150200,176291740,7950,7950,7950,7950,0
20240311,150100,176291740,7950,7950,7950,7950,1
20240311,150000,176283790,7930,7930,7930,7930,10
20240311,145900,176204490,7940,7940,7940,7940,0
20240311,145800,176204490,7940,7940,7940,7940,15
20240311,145700,176085390,7940,7940,7940,7940,3
20240311,145600,176061570,7940,7940,7940,7940,0
20240311,145500,176061570,7940,7940,7940,7940,15
20240311,145400,175942470,7950,7950,7950,7950,0
20240311,145300,175942470,7950,7950,7950,7950,0
20240311,145200,175942470,7950,7950,7950,7950,1
20240311,145100,175934520,7940,7940,7950,7940,6
20240311,145000,175886870,7940,7940,7940,7940,0
20240311,144900,175886870,7940,7940,7940,7940,0
20240311,144800,175886870,7940,7940,7940,7940,32
20240311,144700,175632790,7950,7940,7950,7940,55
20240311,144600,175196080,7960,7960,7960,7960,0
20240311,144500,175196080,7960,7960,7960,7960,0
20240311,144400,175196080,7960,7960,7960,7960,0
20240311,144300,175196080,7960,7960,7960,7960,0
20240311,144200,175196080,7960,7960,7960,7960,0
20240311,144100,175196080,7960,7960,7960,7960,0
20240311,144000,175196080,7960,7930,7960,7930,201
20240311,143900,173602120,7960,7960,7960,7960,1
20240311,143800,173594160,7960,7960,7960,7960,0
20240311,143700,173594160,7960,7940,7960,7940,70
20240311,143600,173038340,7960,7960,7960,7960,0
20240311,143500,173038340,7960,7960,7960,7960,0
20240311,143400,173038340,7960,7960,7960,7960,0
20240311,143300,173038340,7960,7960,7960,7960,0
20240311,143200,173038340,7960,7960,7960,7960,0
20240311,143100,173038340,7960,7960,7960,7960,0
20240311,143000,173038340,7960,7960,7960,7960,0
20240311,142900,173038340,7960,7960,7960,7960,0
20240311,142800,173038340,7960,7960,7960,7960,0
20240311,142700,173038340,7960,7960,7960,7960,0
20240311,142600,173038340,7960,7960,7960,7960,0
20240311,142500,173038340,7960,7960,7960,7960,0
20240311,142400,173038340,7960,7960,7960,7960,0
20240311,142300,173038340,7960,7960,7960,7960,0
20240311,142200,173038340,7960,7960,7960,7960,0
20240311,142100,173038340,7960,7960,7960,7960,0
20240311,142000,173038340,7960,7960,7960,7960,0
20240311,141900,173038340,7960,7960,7960,7960,0
20240311,141800,173038340,7960,7960,7960,7960,0
20240311,141700,173038340,7960,7960,7960,7960,0
20240311,141600,173038340,7960,7960,7960,7960,0
20240311,141500,173038340,7960,7960,7960,7960,0
20240311,141400,173038340,7960,7960,7960,7960,19
20240311,141300,172887100,7960,7960,7960,7960,0
20240311,141200,172887100,7960,7960,7960,7960,0
20240311,141100,172887100,7960,7960,7960,7960,0
20240311,141000,172887100,7960,7960,7960,7960,0
20240311,140900,172887100,7960,7960,7960,7960,0
20240311,140800,172887100,7960,7960,7960,7960,0
20240311,140700,172887100,7960,7960,7960,7960,0
20240311,140600,172887100,7960,7960,7960,7960,1
20240311,140500,172879140,7940,7940,7940,7940,86
20240311,140400,172196300,7960,7960,7960,7960,0
20240311,140300,172196300,7960,7960,7960,7960,0
20240311,140200,172196300,7960,7960,7960,7960,0
20240311,140100,172196300,7960,7960,7960,7960,0
20240311,140000,172196300,7960,7960,7960,7960,0
20240311,135900,172196300,7960,7960,7960,7960,0
20240311,135800,172196300,7960,7960,7960,7960,0
20240311,135700,172196300,7960,7960,7960,7960,0
20240311,135600,172196300,7960,7960,7960,7960,0
20240311,135500,172196300,7960,7960,7960,7960,0
20240311,135400,172196300,7960,7960,7960,7960,0
20240311,135300,172196300,7960,7960,7960,7960,0
20240311,135200,172196300,7960,7960,7960,7960,0
20240311,135100,172196300,7960,7960,7960,7960,0
20240311,135000,172196300,7960,7960,7960,7960,0
20240311,134900,172196300,7960,7960,7960,7960,0
20240311,134800,172196300,7960,7960,7960,7960,0
20240311,134700,172196300,7960,7960,7960,7960,0
20240311,134600,172196300,7960,7960,7960,7960,1
20240311,134500,172188340,7950,7950,7950,7950,0
20240311,134400,172188340,7950,7950,7950,7950,18
20240311,134300,172045240,7960,7960,7960,7960,0
20240311,134200,172045240,7960,7960,7960,7960,0
20240311,134100,172045240,7960,7960,7960,7960,0
20240311,134000,172045240,7960,7960,7960,7960,0
20240311,133900,172045240,7960,7960,7960,7960,1
20240311,133800,172037280,7960,7960,7960,7960,1
20240311,133700,172029320,7960,7960,7960,7960,0
20240311,133600,172029320,7960,7960,7960,7960,0
20240311,133500,172029320,7960,7960,7960,7960,0
20240311,133400,172029320,7960,7960,7960,7960,0
20240311,133300,172029320,7960,7960,7960,7960,0
20240311,133200,172029320,7960,7960,7960,7960,0
20240311,133100,172029320,7960,7960,7960,7960,0
20240311,133000,172029320,7960,7960,7960,7960,0
20240311,132900,172029320,7960,7960,7960,7960,0
20240311,132800,172029320,7960,7950,7960,7950,38
20240311,132700,171727210,7950,7950,7950,7950,120
20240311,132600,170773210,7960,7950,7960,7950,3
20240311,132500,170749350,7980,7950,7980,7950,101
20240311,132400,169946310,7950,7950,7950,7950,1
20240311,132300,169938360,7950,7960,7960,7950,2
20240311,132200,169922450,7920,7930,7930,7920,100
20240311,132100,169130040,7960,7940,7960,7910,1502
20240311,132000,157231440,7990,7990,7990,7990,1
20240311,131900,157223450,7990,7990,7990,7990,0
20240311,131800,157223450,7990,7980,7990,7980,2
20240311,131700,157207480,7950,7980,7980,7950,1500
20240311,131600,145275540,8010,8010,8010,8010,0
20240311,131500,145275540,8010,8010,8010,8010,0
20240311,131400,145275540,8010,8010,8010,8010,0
20240311,131300,145275540,8010,8010,8010,8010,0
20240311,131200,145275540,8010,8010,8010,8010,0
20240311,131100,145275540,8010,8010,8010,8010,0
20240311,131000,145275540,8010,8010,8010,8010,0
20240311,130900,145275540,8010,8010,8010,8010,0
20240311,130800,145275540,8010,8010,8010,8010,0
20240311,130700,145275540,8010,8010,8010,8010,0
20240311,130600,145275540,8010,8010,8010,8010,0
20240311,130500,145275540,8010,8010,8010,8010,0
20240311,130400,145275540,8010,8010,8010,8010,0
20240311,130300,145275540,8010,8010,8010,8010,0
20240311,130200,145275540,8010,8010,8010,8010,0
20240311,130100,145275540,8010,8010,8010,8010,0
20240311,130000,145275540,8010,8010,8010,8010,0
20240311,125900,145275540,8010,8010,8010,8010,0
20240311,125800,145275540,8010,8000,8010,8000,3
20240311,125700,145251530,8000,8000,8000,8000,1
20240311,125600,145243530,7990,7990,7990,7990,0
20240311,125500,145243530,7990,7990,7990,7990,0
20240311,125400,145243530,7990,7990,7990,7990,0
20240311,125300,145243530,7990,7990,7990,7990,10
20240311,125200,145163630,8000,8000,8000,8000,129
20240311,125100,144131630,8000,8000,8000,8000,1
20240311,125000,144123630,8000,8000,8000,8000,3
20240311,124900,144099630,8010,8010,8010,8010,1
20240311,124800,144091620,8000,8000,8000,8000,1
20240311,124700,144083620,8000,8000,8000,8000,17
20240311,124600,143947620,8020,8020,8020,8020,0
20240311,124500,143947620,8020,8020,8020,8020,0
20240311,124400,143947620,8020,8020,8020,8020,0
20240311,124300,143947620,8020,8020,8020,8020,0
20240311,124200,143947620,8020,8020,8020,8020,0
20240311,124100,143947620,8020,8020,8020,8020,0
20240311,124000,143947620,8020,8020,8020,8020,0
20240311,123900,143947620,8020,8020,8020,8020,0
20240311,123800,143947620,8020,8020,8020,8020,0
20240311,123700,143947620,8020,8020,8020,8020,0
20240311,123600,143947620,8020,8020,8020,8020,1
20240311,123500,143939600,8030,8030,8030,8030,0
20240311,123400,143939600,8030,8030,8030,8030,0
20240311,123300,143939600,8030,8030,8030,8030,0
20240311,123200,143939600,8030,8030,8030,8030,0
20240311,123100,143939600,8030,8030,8030,8030,0
20240311,123000,143939600,8030,8030,8030,8030,0
20240311,122900,143939600,8030,7990,8030,7990,4
20240311,122800,143907600,7990,7990,8040,7990,140
20240311,122700,142788890,7980,7980,7980,7980,1168
20240311,122600,133468250,7970,7970,7970,7970,0
20240311,122500,133468250,7970,7970,7970,7970,0
20240311,122400,133468250,7970,7970,7970,7970,0
20240311,122300,133468250,7970,7970,7970,7970,1
20240311,122200,133460280,7980,7980,7980,7980,0
20240311,122100,133460280,7980,7980,7980,7980,0
20240311,122000,133460280,7980,7980,7980,7980,0
20240311,121900,133460280,7980,7980,7980,7980,0
20240311,121800,133460280,7980,7980,7980,7980,0
20240311,121700,133460280,7980,7980,7980,7980,1
20240311,121600,133452300,7960,7960,7960,7960,1938
20240311,121500,118025820,7950,7950,7950,7950,0
20240311,121400,118025820,7950,7950,7950,7950,0
20240311,121300,118025820,7950,7950,7950,7950,1
20240311,121200,118017870,7960,7960,7960,7960,0
20240311,121100,118017870,7960,7960,7960,7960,1
20240311,121000,118009910,7960,7960,7960,7960,20
20240311,120900,117850710,7960,7950,7960,7950,105
20240311,120800,117014960,7950,7950,7950,7950,2
20240311,120700,116999060,7960,7960,7960,7960,4
20240311,120600,116967220,7950,7950,7950,7950,0
20240311,120500,116967220,7950,7950,7950,7950,0
20240311,120400,116967220,7950,7950,7950,7950,6
20240311,120300,116919520,7950,7950,7950,7950,0
20240311,120200,116919520,7950,7950,7950,7950,0
20240311,120100,116919520,7950,7950,7950,7950,8
20240311,120000,116855920,7950,7950,7950,7950,0
20240311,115900,116855920,7950,7950,7950,7950,0
20240311,115800,116855920,7950,7950,7950,7950,1
20240311,115700,116847970,7950,7950,7950,7950,0
20240311,115600,116847970,7950,7950,7950,7950,1
20240311,115500,116840020,7950,7950,7950,7950,8
20240311,115400,116776420,7960,7960,7960,7960,10
20240311,115300,116696820,7960,7960,7960,7960,0
20240311,115200,116696820,7960,7950,7960,7950,189
20240311,115100,115192430,7950,7950,7950,7950,160
20240311,115000,113920430,7960,7960,7960,7960,0
20240311,114900,113920430,7960,7960,7960,7960,0
20240311,114800,113920430,7960,7960,7960,7960,0
20240311,114700,113920430,7960,7960,7960,7960,0
20240311,114600,113920430,7960,7960,7960,7960,0
20240311,114500,113920430,7960,7960,7960,7960,0
20240311,114400,113920430,7960,7960,7960,7960,100
20240311,114300,113124430,7960,7960,7960,7960,1
20240311,114200,113116470,7950,7950,7950,7950,1
20240311,114100,113108520,7950,7950,7950,7950,0
20240311,114000,113108520,7950,7950,7950,7950,252
20240311,113900,111105120,7950,7950,7950,7950,245
20240311,113800,109157370,7950,7950,7950,7950,0
20240311,113700,109157370,7950,7950,7950,7950,0
20240311,113600,109157370,7950,7950,7950,7950,0
20240311,113500,109157370,7950,7950,7950,7950,0
20240311,113400,109157370,7950,7950,7950,7950,0
20240311,113300,109157370,7950,7950,7950,7950,0
20240311,113200,109157370,7950,7950,7950,7950,0
20240311,113100,109157370,7950,7950,7950,7950,0
20240311,113000,109157370,7950,7950,7950,7950,0
20240311,112900,109157370,7950,7950,7950,7950,0
20240311,112800,109157370,7950,7950,7950,7950,0
20240311,112700,109157370,7950,7950,7950,7950,0
20240311,112600,109157370,7950,7950,7950,7950,0
20240311,112500,109157370,7950,7950,7950,7950,0
20240311,112400,109157370,7950,7950,7950,7950,0
20240311,112300,109157370,7950,7950,7950,7950,0
20240311,112200,109157370,7950,7950,7950,7950,0
20240311,112100,109157370,7950,7950,7950,7950,0
20240311,112000,109157370,7950,7950,7950,7950,0
20240311,111900,109157370,7950,7950,7950,7950,0
20240311,111800,109157370,7950,7950,7950,7950,0
20240311,111700,109157370,7950,7950,7950,7950,1
20240311,111600,109149420,7940,7940,7950,7940,629
20240311,111500,104155150,7950,7950,7950,7950,0
20240311,111400,104155150,7950,7950,7950,7950,0
20240311,111300,104155150,7950,7950,7950,7950,0
20240311,111200,104155150,7950,7950,7950,7950,0
20240311,111100,104155150,7950,7950,7950,7950,0
20240311,111000,104155150,7950,7950,7950,7950,0
20240311,110900,104155150,7950,7950,7950,7950,0
20240311,110800,104155150,7950,7950,7950,7950,0
20240311,110700,104155150,7950,7950,7950,7950,1
20240311,110600,104147200,7950,7950,7950,7950,0
20240311,110500,104147200,7950,7950,7950,7950,0
20240311,110400,104147200,7950,7950,7950,7950,0
20240311,110300,104147200,7950,7950,7950,7950,0
20240311,110200,104147200,7950,7950,7950,7950,0
20240311,110100,104147200,7950,7930,7950,7930,463
20240311,110000,100475590,7950,7950,7950,7950,0
20240311,105900,100475590,7950,7950,7950,7950,0
20240311,105800,100475590,7950,7950,7950,7950,0
20240311,105700,100475590,7950,7950,7950,7950,0
20240311,105600,100475590,7950,7950,7950,7950,0
20240311,105500,100475590,7950,7950,7950,7950,0
20240311,105400,100475590,7950,7950,7950,7950,1
20240311,105300,100467640,7930,7930,7930,7930,1
20240311,105200,100459710,7930,7930,7930,7930,73
20240311,105100,99880820,7950,7950,7950,7950,0
20240311,105000,99880820,7950,7950,7950,7950,63
20240311,104900,99379970,7950,7950,7950,7950,0
20240311,104800,99379970,7950,7950,7950,7950,1
20240311,104700,99372020,7940,7940,7940,7940,0
20240311,104600,99372020,7940,7940,7940,7940,0
20240311,104500,99372020,7940,7940,7940,7940,0
20240311,104400,99372020,7940,7940,7940,7940,0
20240311,104300,99372020,7940,7940,7940,7940,0
20240311,104200,99372020,7940,7940,7940,7940,0
20240311,104100,99372020,7940,7940,7940,7940,0
20240311,104000,99372020,7940,7940,7940,7940,0
20240311,103900,99372020,7940,7940,7940,7940,73
20240311,103800,98792400,7940,7940,7940,7940,0
20240311,103700,98792400,7940,7940,7940,7940,0
20240311,103600,98792400,7940,7940,7940,7940,1
20240311,103500,98784460,7940,7940,7940,7940,0
20240311,103400,98784460,7940,7940,7940,7940,0
20240311,103300,98784460,7940,7940,7940,7940,0
20240311,103200,98784460,7940,7940,7940,7940,0
20240311,103100,98784460,7940,7940,7940,7940,0
20240311,103000,98784460,7940,7940,7940,7940,0
20240311,102900,98784460,7940,7940,7940,7940,0
20240311,102800,98784460,7940,7940,7940,7940,0
20240311,102700,98784460,7940,7940,7940,7940,0
20240311,102600,98784460,7940,7940,7940,7940,0
20240311,102500,98784460,7940,7940,7940,7940,0
20240311,102400,98784460,7940,7940,7940,7940,80
20240311,102300,98149260,7940,7940,7940,7940,1
20240311,102200,98141320,7940,7940,7940,7940,0
20240311,102100,98141320,7940,7940,7940,7940,0
20240311,102000,98141320,7940,7940,7940,7940,0
20240311,101900,98141320,7940,7940,7940,7940,99
20240311,101800,97355260,7940,7940,7940,7940,0
20240311,101700,97355260,7940,7940,7940,7940,0
20240311,101600,97355260,7940,7940,7940,7940,0
20240311,101500,97355260,7940,7940,7940,7940,0
20240311,101400,97355260,7940,7940,7940,7940,1
20240311,101300,97347320,7900,7900,7900,7900,0
20240311,101200,97347320,7900,7930,7930,7900,900
20240311,101100,90225780,7930,7930,7930,7930,0
20240311,101000,90225780,7930,7930,7930,7930,0
20240311,100900,90225780,7930,7930,7930,7930,0
20240311,100800,90225780,7930,7930,7930,7930,15
20240311,100700,90106830,7930,7930,7930,7930,0
20240311,100600,90106830,7930,7930,7930,7930,0
20240311,100500,90106830,7930,7940,7940,7930,23
20240311,100400,89924310,7940,7940,7940,7940,0
20240311,100300,89924310,7940,7940,7940,7940,1
20240311,100200,89916370,7940,7940,7940,7940,10
20240311,100100,89836970,7940,7940,7940,7940,10
20240311,100000,89757570,7930,7930,7930,7930,230
20240311,095900,87933670,7940,7940,7940,7940,0
20240311,095800,87933670,7940,7940,7940,7940,0
20240311,095700,87933670,7940,7940,7940,7940,0
20240311,095600,87933670,7940,7940,7940,7940,1
20240311,095500,87925730,7950,7950,7950,7950,0
20240311,095400,87925730,7950,7950,7950,7950,0
20240311,095300,87925730,7950,7950,7950,7950,0
20240311,095200,87925730,7950,7950,7950,7950,0
20240311,095100,87925730,7950,7950,7950,7950,27
20240311,095000,87711080,7960,7950,7960,7950,31
20240311,094900,87464620,7960,7960,7960,7960,0
20240311,094800,87464620,7960,7960,7960,7960,0
20240311,094700,87464620,7960,7930,7960,7930,2
20240311,094600,87448730,7930,7960,7960,7900,4191
20240311,094500,54266300,7990,7990,7990,7990,4
20240311,094400,54234340,7990,7990,7990,7990,0
20240311,094300,54234340,7990,7990,7990,7990,3
20240311,094200,54210370,7950,7950,7950,7950,1
20240311,094100,54202420,7960,7960,7960,7960,0
20240311,094000,54202420,7960,7960,7960,7960,0
20240311,093900,54202420,7960,7980,7980,7960,400
20240311,093800,51017470,7980,7980,7980,7980,0
20240311,093700,51017470,7980,7980,7980,7980,0
20240311,093600,51017470,7980,7980,7980,7980,0
20240311,093500,51017470,7980,7980,7980,7980,0
20240311,093400,51017470,7980,7980,7980,7980,1
20240311,093300,51009490,8040,8030,8050,8030,300
20240311,093200,48597260,8050,7970,8050,7970,2
20240311,093100,48581240,7960,7960,7960,7960,0
20240311,093000,48581240,7960,7960,7960,7960,1
20240311,092900,48573280,7960,7960,7960,7960,0
20240311,092800,48573280,7960,7960,7960,7960,0
20240311,092700,48573280,7960,7960,7960,7960,0
20240311,092600,48573280,7960,7960,7960,7960,0
20240311,092500,48573280,7960,7960,7960,7960,0
20240311,092400,48573280,7960,7960,7960,7960,0
20240311,092300,48573280,7960,7960,7960,7960,0
20240311,092200,48573280,7960,7960,7960,7960,0
20240311,092100,48573280,7960,7970,7970,7950,516
20240311,092000,44466220,7970,7970,7970,7960,40
20240311,091900,44147450,7970,7970,7970,7970,1
20240311,091800,44139480,7970,7990,7990,7970,93
20240311,091700,43397180,7990,7990,7990,7990,4
20240311,091600,43365220,7990,7990,7990,7990,0
20240311,091500,43365220,7990,7990,7990,7990,20
20240311,091400,43205420,7990,7990,7990,7990,0
20240311,091300,43205420,7990,7990,7990,7990,5
20240311,091200,43165470,8050,8050,8050,8050,0
20240311,091100,43165470,8050,8050,8050,8050,1
20240311,091000,43157420,7990,7990,7990,7990,1
20240311,090900,43149430,8000,8010,8010,8000,162
20240311,090800,41852960,8010,8010,8010,8010,1
20240311,090700,41844950,8050,8050,8050,8050,0
20240311,090600,41844950,8050,8050,8050,8050,0
20240311,090500,41844950,8050,8000,8050,8000,292
20240311,090400,39504350,7980,7980,7980,7980,0
20240311,090300,39504350,7980,8040,8050,7980,121
20240311,090200,38530800,8050,8050,8050,8040,2192
20240311,090100,20885980,8050,8000,8050,8000,382
20240311,090000,17820540,8050,7940,8050,7940,2230